KissMeData/078350/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195400	612449230	13400	13400	13400	13400	1023
3	20241004	195300	612449230	13400	13400	13400	13400	0
4	20241004	195200	612449230	13400	13400	13400	13400	0
5	20241004	195100	612449230	13400	13400	13400	13400	0
6	20241004	195000	612449230	13400	13400	13400	13400	0
7	20241004	194900	612449230	13400	13400	13400	13400	0
8	20241004	194800	612449230	13400	13400	13400	13400	0
9	20241004	194700	612449230	13400	13400	13400	13400	0
10	20241004	194600	612449230	13400	13400	13400	13400	0
11	20241004	194500	612449230	13400	13400	13400	13400	0
12	20241004	194400	612449230	13400	13400	13400	13400	0
13	20241004	194300	612449230	13400	13400	13400	13400	0
14	20241004	194200	612449230	13400	13400	13400	13400	0
15	20241004	194100	612449230	13400	13400	13400	13400	0
16	20241004	194000	612449230	13400	13400	13400	13400	0
17	20241004	193900	612449230	13400	13400	13400	13400	0
18	20241004	193800	612449230	13400	13400	13400	13400	0
19	20241004	193700	612449230	13400	13400	13400	13400	0
20	20241004	193600	612449230	13400	13400	13400	13400	0
21	20241004	193500	612449230	13400	13400	13400	13400	0
22	20241004	193400	612449230	13400	13400	13400	13400	0
23	20241004	193300	612449230	13400	13400	13400	13400	0
24	20241004	193200	612449230	13400	13400	13400	13400	0
25	20241004	193100	612449230	13400	13400	13400	13400	0
26	20241004	193000	612449230	13400	13400	13400	13400	0
27	20241004	192900	612449230	13400	13400	13400	13400	0
28	20241004	192800	612449230	13400	13400	13400	13400	0
29	20241004	192700	612449230	13400	13400	13400	13400	0
30	20241004	192600	612449230	13400	13400	13400	13400	0
31	20241004	192500	612449230	13400	13400	13400	13400	0
32	20241004	192400	612449230	13400	13400	13400	13400	1023
33	20241004	192300	612449230	13400	13400	13400	13400	0
34	20241004	192200	612449230	13400	13400	13400	13400	0
35	20241004	192100	612449230	13400	13400	13400	13400	0
36	20241004	192000	612449230	13400	13400	13400	13400	0
37	20241004	191900	612449230	13400	13400	13400	13400	0
38	20241004	191800	612449230	13400	13400	13400	13400	0
39	20241004	191700	612449230	13400	13400	13400	13400	0
40	20241004	191600	612449230	13400	13400	13400	13400	0
41	20241004	191500	612449230	13400	13400	13400	13400	0
42	20241004	191400	612449230	13400	13400	13400	13400	0
43	20241004	191300	612449230	13400	13400	13400	13400	0
44	20241004	191200	612449230	13400	13400	13400	13400	0
45	20241004	191100	612449230	13400	13400	13400	13400	0
46	20241004	191000	612449230	13400	13400	13400	13400	0
47	20241004	190900	612449230	13400	13400	13400	13400	0
48	20241004	190800	612449230	13400	13400	13400	13400	0
49	20241004	190700	612449230	13400	13400	13400	13400	0
50	20241004	190600	612449230	13400	13400	13400	13400	0
51	20241004	190500	612449230	13400	13400	13400	13400	0
52	20241004	190400	612449230	13400	13400	13400	13400	0
53	20241004	190300	612449230	13400	13400	13400	13400	0
54	20241004	190200	612449230	13400	13400	13400	13400	0
55	20241004	190100	612449230	13400	13400	13400	13400	0
56	20241004	190000	612449230	13400	13400	13400	13400	0
57	20241004	185900	612449230	13400	13400	13400	13400	0
58	20241004	185800	612449230	13400	13400	13400	13400	0
59	20241004	185700	612449230	13400	13400	13400	13400	0
60	20241004	185600	612449230	13400	13400	13400	13400	0
61	20241004	185500	612449230	13400	13400	13400	13400	0
62	20241004	185400	612449230	13400	13400	13400	13400	1023
63	20241004	185300	612449230	13400	13400	13400	13400	0
64	20241004	185200	612449230	13400	13400	13400	13400	0
65	20241004	185100	612449230	13400	13400	13400	13400	0
66	20241004	185000	612449230	13400	13400	13400	13400	0
67	20241004	184900	612449230	13400	13400	13400	13400	0
68	20241004	184800	612449230	13400	13400	13400	13400	0
69	20241004	184700	612449230	13400	13400	13400	13400	0
70	20241004	184600	612449230	13400	13400	13400	13400	0
71	20241004	184500	612449230	13400	13400	13400	13400	0
72	20241004	184400	612449230	13400	13400	13400	13400	0
73	20241004	184300	612449230	13400	13400	13400	13400	0
74	20241004	184200	612449230	13400	13400	13400	13400	0
75	20241004	184100	612449230	13400	13400	13400	13400	0
76	20241004	184000	612449230	13400	13400	13400	13400	0
77	20241004	183900	612449230	13400	13400	13400	13400	0
78	20241004	183800	612449230	13400	13400	13400	13400	0
79	20241004	183700	612449230	13400	13400	13400	13400	0
80	20241004	183600	612449230	13400	13400	13400	13400	0
81	20241004	183500	612449230	13400	13400	13400	13400	0
82	20241004	183400	612449230	13400	13400	13400	13400	0
83	20241004	183300	612449230	13400	13400	13400	13400	0
84	20241004	183200	612449230	13400	13400	13400	13400	0
85	20241004	183100	612449230	13400	13400	13400	13400	0
86	20241004	183000	612449230	13400	13400	13400	13400	0
87	20241004	182900	612449230	13400	13400	13400	13400	0
88	20241004	182800	612449230	13400	13400	13400	13400	0
89	20241004	182700	612449230	13400	13400	13400	13400	0
90	20241004	182600	612449230	13400	13400	13400	13400	0
91	20241004	182500	612449230	13400	13400	13400	13400	0
92	20241004	182400	612449230	13400	13400	13400	13400	1023
93	20241004	182300	612449230	13400	13400	13400	13400	0
94	20241004	182200	612449230	13400	13400	13400	13400	0
95	20241004	182100	612449230	13400	13400	13400	13400	0
96	20241004	182000	612449230	13400	13400	13400	13400	0
97	20241004	181900	612449230	13400	13400	13400	13400	0
98	20241004	181800	612449230	13400	13400	13400	13400	0
99	20241004	181700	612449230	13400	13400	13400	13400	0
100	20241004	181600	612449230	13400	13400	13400	13400	0
101	20241004	181500	612449230	13400	13400	13400	13400	0
102	20241004	181400	612449230	13400	13400	13400	13400	0
103	20241004	181300	612449230	13400	13400	13400	13400	0
104	20241004	181200	612449230	13400	13400	13400	13400	0
105	20241004	181100	612449230	13400	13400	13400	13400	0
106	20241004	181000	612449230	13400	13400	13400	13400	0
107	20241004	180900	612449230	13400	13400	13400	13400	0
108	20241004	180800	612449230	13400	13400	13400	13400	0
109	20241004	180700	612449230	13400	13400	13400	13400	0
110	20241004	180600	612449230	13400	13400	13400	13400	0
111	20241004	180500	612449230	13400	13400	13400	13400	0
112	20241004	180400	612449230	13400	13400	13400	13400	0
113	20241004	180300	612449230	13400	13400	13400	13400	0
114	20241004	180200	612449230	13400	13400	13400	13400	0
115	20241004	180100	612449230	13400	13400	13400	13400	0
116	20241004	180000	612449230	13400	13400	13400	13400	0
117	20241004	175900	612449230	13400	13400	13400	13400	0
118	20241004	175800	612449230	13400	13400	13400	13400	0
119	20241004	175700	612449230	13400	13400	13400	13400	0
120	20241004	175600	612449230	13400	13400	13400	13400	0
121	20241004	175500	612449230	13400	13400	13400	13400	0
122	20241004	175400	612449230	13400	13400	13400	13400	1023
123	20241004	175300	612449230	13400	13400	13400	13400	0
124	20241004	175200	612449230	13400	13400	13400	13400	0
125	20241004	175100	612449230	13400	13400	13400	13400	0
126	20241004	175000	612449230	13400	13400	13400	13400	0
127	20241004	174900	612449230	13400	13400	13400	13400	0
128	20241004	174800	612449230	13400	13400	13400	13400	0
129	20241004	174700	612449230	13400	13400	13400	13400	0
130	20241004	174600	612449230	13400	13400	13400	13400	0
131	20241004	174500	612449230	13400	13400	13400	13400	0
132	20241004	174400	612449230	13400	13400	13400	13400	0
133	20241004	174300	612449230	13400	13400	13400	13400	0
134	20241004	174200	612449230	13400	13400	13400	13400	0
135	20241004	174100	612449230	13400	13400	13400	13400	0
136	20241004	174000	612449230	13400	13400	13400	13400	0
137	20241004	173900	612449230	13400	13400	13400	13400	0
138	20241004	173800	612449230	13400	13400	13400	13400	0
139	20241004	173700	612449230	13400	13400	13400	13400	0
140	20241004	173600	612449230	13400	13400	13400	13400	0
141	20241004	173500	612449230	13400	13400	13400	13400	0
142	20241004	173400	612449230	13400	13400	13400	13400	0
143	20241004	173300	612449230	13400	13400	13400	13400	0
144	20241004	173200	612449230	13400	13400	13400	13400	0
145	20241004	173100	612449230	13400	13400	13400	13400	0
146	20241004	173000	612449230	13400	13400	13400	13400	0
147	20241004	172900	612449230	13400	13400	13400	13400	0
148	20241004	172800	612449230	13400	13400	13400	13400	0
149	20241004	172700	612449230	13400	13400	13400	13400	0
150	20241004	172600	612449230	13400	13400	13400	13400	0
151	20241004	172500	612449230	13400	13400	13400	13400	0
152	20241004	172400	612449230	13400	13400	13400	13400	1023
153	20241004	172300	612449230	13400	13400	13400	13400	0
154	20241004	172200	612449230	13400	13400	13400	13400	0
155	20241004	172100	612449230	13400	13400	13400	13400	0
156	20241004	172000	612449230	13400	13400	13400	13400	0
157	20241004	171900	612449230	13400	13400	13400	13400	0
158	20241004	171800	612449230	13400	13400	13400	13400	0
159	20241004	171700	612449230	13400	13400	13400	13400	0
160	20241004	171600	612449230	13400	13400	13400	13400	0
161	20241004	171500	612449230	13400	13400	13400	13400	0
162	20241004	171400	612449230	13400	13400	13400	13400	0
163	20241004	171300	612449230	13400	13400	13400	13400	0
164	20241004	171200	612449230	13400	13400	13400	13400	0
165	20241004	171100	612449230	13400	13400	13400	13400	0
166	20241004	171000	612449230	13400	13400	13400	13400	0
167	20241004	170900	612449230	13400	13400	13400	13400	0
168	20241004	170800	612449230	13400	13400	13400	13400	0
169	20241004	170700	612449230	13400	13400	13400	13400	0
170	20241004	170600	612449230	13400	13400	13400	13400	0
171	20241004	170500	612449230	13400	13400	13400	13400	0
172	20241004	170400	612449230	13400	13400	13400	13400	0
173	20241004	170300	612449230	13400	13400	13400	13400	0
174	20241004	170200	612449230	13400	13400	13400	13400	0
175	20241004	170100	612449230	13400	13400	13400	13400	0
176	20241004	170000	612449230	13400	13400	13400	13400	0
177	20241004	165900	612449230	13400	13400	13400	13400	0
178	20241004	165800	612449230	13400	13400	13400	13400	0
179	20241004	165700	612449230	13400	13400	13400	13400	0
180	20241004	165600	612449230	13400	13400	13400	13400	0
181	20241004	165500	612449230	13400	13400	13400	13400	0
182	20241004	165400	612449230	13400	13400	13400	13400	1023
183	20241004	165300	612449230	13400	13400	13400	13400	0
184	20241004	165200	612449230	13400	13400	13400	13400	0
185	20241004	165100	612449230	13400	13400	13400	13400	0
186	20241004	165000	612449230	13400	13400	13400	13400	0
187	20241004	164900	612449230	13400	13400	13400	13400	0
188	20241004	164800	612449230	13400	13400	13400	13400	0
189	20241004	164700	612449230	13400	13400	13400	13400	0
190	20241004	164600	612449230	13400	13400	13400	13400	0
191	20241004	164500	612449230	13400	13400	13400	13400	0
192	20241004	164400	612449230	13400	13400	13400	13400	0
193	20241004	164300	612449230	13400	13400	13400	13400	0
194	20241004	164200	612449230	13400	13400	13400	13400	0
195	20241004	164100	612449230	13400	13400	13400	13400	0
196	20241004	164000	612449230	13400	13400	13400	13400	0
197	20241004	163900	612449230	13400	13400	13400	13400	0
198	20241004	163800	612449230	13400	13400	13400	13400	0
199	20241004	163700	612449230	13400	13400	13400	13400	0
200	20241004	163600	612449230	13400	13400	13400	13400	0
201	20241004	163500	612449230	13400	13400	13400	13400	0
202	20241004	163400	612449230	13400	13400	13400	13400	0
203	20241004	163300	612449230	13400	13400	13400	13400	0
204	20241004	163200	612449230	13400	13400	13400	13400	0
205	20241004	163100	612449230	13400	13400	13400	13400	0
206	20241004	163000	612449230	13400	13400	13400	13400	0
207	20241004	162900	612449230	13400	13400	13400	13400	0
208	20241004	162800	612449230	13400	13400	13400	13400	0
209	20241004	162700	612449230	13400	13400	13400	13400	0
210	20241004	162600	612449230	13400	13400	13400	13400	0
211	20241004	162500	612449230	13400	13400	13400	13400	0
212	20241004	162400	612449230	13400	13400	13400	13400	1023
213	20241004	162300	612449230	13400	13400	13400	13400	0
214	20241004	162200	612449230	13400	13400	13400	13400	0
215	20241004	162100	612449230	13400	13400	13400	13400	0
216	20241004	162000	612449230	13400	13400	13400	13400	0
217	20241004	161900	612449230	13400	13400	13400	13400	0
218	20241004	161800	612449230	13400	13400	13400	13400	0
219	20241004	161700	612449230	13400	13400	13400	13400	0
220	20241004	161600	612449230	13400	13400	13400	13400	0
221	20241004	161500	612449230	13400	13400	13400	13400	0
222	20241004	161400	612449230	13400	13400	13400	13400	0
223	20241004	161300	612449230	13400	13400	13400	13400	0
224	20241004	161200	612449230	13400	13400	13400	13400	0
225	20241004	161100	612449230	13400	13400	13400	13400	0
226	20241004	161000	612449230	13400	13400	13400	13400	0
227	20241004	160900	612449230	13400	13400	13400	13400	0
228	20241004	160800	612449230	13400	13400	13400	13400	0
229	20241004	160700	612449230	13400	13400	13400	13400	0
230	20241004	160600	612449230	13400	13400	13400	13400	0
231	20241004	160500	612449230	13400	13400	13400	13400	0
232	20241004	160400	612449230	13400	13400	13400	13400	0
233	20241004	160300	612449230	13400	13400	13400	13400	0
234	20241004	160200	612449230	13400	13400	13400	13400	0
235	20241004	160100	612449230	13400	13400	13400	13400	0
236	20241004	160000	612449230	13400	13400	13400	13400	0
237	20241004	155900	612449230	13400	13400	13400	13400	0
238	20241004	155800	612449230	13400	13400	13400	13400	0
239	20241004	155700	612449230	13400	13400	13400	13400	0
240	20241004	155600	612449230	13400	13400	13400	13400	0
241	20241004	155500	612449230	13400	13400	13400	13400	0
242	20241004	155400	612449230	13400	13400	13400	13400	1023
243	20241004	155300	612449230	13400	13400	13400	13400	0
244	20241004	155200	612449230	13400	13400	13400	13400	0
245	20241004	155100	612449230	13400	13400	13400	13400	0
246	20241004	155000	612449230	13400	13400	13400	13400	0
247	20241004	154900	612449230	13400	13400	13400	13400	0
248	20241004	154800	612449230	13400	13400	13400	13400	0
249	20241004	154700	612449230	13400	13400	13400	13400	0
250	20241004	154600	612449230	13400	13400	13400	13400	0
251	20241004	154500	612449230	13400	13400	13400	13400	0
252	20241004	154400	612449230	13400	13400	13400	13400	0
253	20241004	154300	612449230	13400	13400	13400	13400	0
254	20241004	154200	612449230	13400	13400	13400	13400	0
255	20241004	154100	612449230	13400	13400	13400	13400	0
256	20241004	154000	612449230	13400	13400	13400	13400	0
257	20241004	153900	612449230	13400	13400	13400	13400	0
258	20241004	153800	612449230	13400	13400	13400	13400	0
259	20241004	153700	612449230	13400	13400	13400	13400	0
260	20241004	153600	612449230	13400	13400	13400	13400	0
261	20241004	153500	612449230	13400	13400	13400	13400	0
262	20241004	153400	612449230	13400	13400	13400	13400	0
263	20241004	153300	612449230	13400	13400	13400	13400	0
264	20241004	153200	612449230	13400	13400	13400	13400	0
265	20241004	153100	612449230	13400	13400	13400	13400	0
266	20241004	153000	612449230	13400	13400	13400	13400	1023
267	20241004	152900	598741030	13380	13380	13380	13380	0
268	20241004	152800	598741030	13380	13380	13380	13380	0
269	20241004	152700	598741030	13380	13380	13380	13380	0
270	20241004	152600	598741030	13380	13380	13380	13380	0
271	20241004	152500	598741030	13380	13380	13380	13380	0
272	20241004	152400	598741030	13380	13380	13380	13380	0
273	20241004	152300	598741030	13380	13380	13380	13380	0
274	20241004	152200	598741030	13380	13380	13380	13380	0
275	20241004	152100	598741030	13380	13380	13380	13380	0
276	20241004	152000	598741030	13380	13380	13380	13380	0
277	20241004	151900	598741030	13380	13380	13390	13380	8
278	20241004	151800	598633980	13380	13390	13390	13380	201
279	20241004	151700	595944590	13380	13400	13400	13380	1082
280	20241004	151600	581450710	13410	13400	13410	13400	221
281	20241004	151500	578489300	13420	13420	13420	13420	2
282	20241004	151400	578462460	13390	13390	13390	13390	0
283	20241004	151300	578462460	13390	13400	13430	13390	252
284	20241004	151200	575086130	13380	13380	13380	13380	39
285	20241004	151100	574564310	13380	13370	13380	13370	54
286	20241004	151000	573841800	13380	13380	13380	13380	210
287	20241004	150900	571032000	13400	13400	13400	13400	24
288	20241004	150800	570710400	13400	13400	13400	13400	8
289	20241004	150700	570603200	13400	13370	13400	13370	116
290	20241004	150600	569051120	13370	13370	13370	13370	30
291	20241004	150500	568650020	13360	13370	13370	13360	257
292	20241004	150400	565213990	13370	13370	13370	13370	0
293	20241004	150300	565213990	13370	13370	13370	13370	35
294	20241004	150200	564746040	13380	13380	13380	13380	70
295	20241004	150100	563809440	13380	13380	13380	13380	0
296	20241004	150000	563809440	13380	13390	13390	13380	123
297	20241004	145900	562163680	13380	13380	13380	13380	161
298	20241004	145800	560009500	13390	13380	13390	13380	196
299	20241004	145700	557387010	13390	13390	13390	13390	190
300	20241004	145600	554842910	13390	13400	13400	13390	550
301	20241004	145500	547474410	13440	13400	13440	13400	232
302	20241004	145400	544365570	13440	13380	13440	13380	192
303	20241004	145300	541794490	13370	13370	13370	13360	617
304	20241004	145200	533550200	13380	13360	13380	13360	126
305	20241004	145100	531866820	13360	13360	13360	13360	0
306	20241004	145000	531866820	13360	13360	13380	13360	542
307	20241004	144900	524625680	13360	13360	13360	13360	100
308	20241004	144800	523289680	13380	13380	13380	13380	0
309	20241004	144700	523289680	13380	13380	13380	13360	507
310	20241004	144600	516516020	13360	13370	13370	13360	200
311	20241004	144500	513843500	13390	13370	13390	13360	273
312	20241004	144400	510195780	13380	13390	13390	13380	49
313	20241004	144300	509540000	13410	13390	13410	13390	2
314	20241004	144200	509513200	13410	13410	13410	13410	0
315	20241004	144100	509513200	13410	13410	13410	13390	4
316	20241004	144000	509459600	13390	13410	13410	13390	106
317	20241004	143900	508040200	13410	13400	13410	13400	2
318	20241004	143800	508013390	13400	13420	13420	13400	63
319	20241004	143700	507168950	13400	13430	13430	13400	61
320	20241004	143600	506351430	13410	13400	13410	13400	74
321	20241004	143500	505359540	13400	13400	13400	13400	126
322	20241004	143400	503671140	13410	13410	13410	13410	5
323	20241004	143300	503604090	13410	13410	13410	13410	9
324	20241004	143200	503483400	13410	13400	13410	13400	25
325	20241004	143100	503148380	13410	13410	13410	13410	1
326	20241004	143000	503134970	13400	13400	13400	13400	0
327	20241004	142900	503134970	13400	13400	13400	13400	100
328	20241004	142800	501794970	13400	13400	13400	13390	114
329	20241004	142700	500267400	13410	13410	13410	13410	100
330	20241004	142600	498926400	13430	13430	13430	13430	0
331	20241004	142500	498926400	13430	13430	13430	13430	1
332	20241004	142400	498912970	13440	13440	13440	13440	0
333	20241004	142300	498912970	13440	13440	13440	13440	0
334	20241004	142200	498912970	13440	13440	13440	13440	0
335	20241004	142100	498912970	13440	13440	13440	13440	0
336	20241004	142000	498912970	13440	13440	13440	13440	0
337	20241004	141900	498912970	13440	13440	13440	13440	0
338	20241004	141800	498912970	13440	13400	13440	13400	201
339	20241004	141700	496219530	13440	13400	13450	13400	203
340	20241004	141600	493499240	13400	13450	13450	13400	49
341	20241004	141500	492842390	13450	13450	13450	13450	0
342	20241004	141400	492842390	13450	13450	13450	13450	0
343	20241004	141300	492842390	13450	13450	13450	13450	0
344	20241004	141200	492842390	13450	13450	13450	13450	1
345	20241004	141100	492828940	13450	13450	13450	13450	1
346	20241004	141000	492815490	13400	13400	13400	13400	2
347	20241004	140900	492788690	13450	13450	13450	13450	0
348	20241004	140800	492788690	13450	13450	13450	13450	0
349	20241004	140700	492788690	13450	13370	13450	13370	17
350	20241004	140600	492561240	13460	13460	13460	13460	2
351	20241004	140500	492534320	13450	13370	13450	13370	1144
352	20241004	140400	477178730	13420	13420	13420	13420	121
353	20241004	140300	475554910	13430	13410	13430	13410	84
354	20241004	140200	474427750	13360	13360	13360	13360	0
355	20241004	140100	474427750	13360	13360	13360	13360	0
356	20241004	140000	474427750	13360	13350	13420	13350	181
357	20241004	135900	472004200	13430	13420	13430	13420	46
358	20241004	135800	471386740	13430	13440	13440	13350	976
359	20241004	135700	458309160	13410	13410	13410	13410	2
360	20241004	135600	458282340	13450	13450	13450	13450	0
361	20241004	135500	458282340	13450	13420	13450	13420	295
362	20241004	135400	454322780	13460	13460	13460	13460	0
363	20241004	135300	454322780	13460	13460	13460	13460	150
364	20241004	135200	452303780	13460	13420	13460	13420	3
365	20241004	135100	452263440	13420	13430	13430	13420	214
366	20241004	135000	449389660	13470	13470	13470	13470	0
367	20241004	134900	449389660	13470	13470	13470	13470	12
368	20241004	134800	449228020	13430	13430	13430	13430	197
369	20241004	134700	446582310	13500	13500	13500	13500	0
370	20241004	134600	446582310	13500	13500	13500	13500	0
371	20241004	134500	446582310	13500	13500	13500	13500	0
372	20241004	134400	446582310	13500	13500	13500	13500	9
373	20241004	134300	446460810	13500	13500	13500	13500	37
374	20241004	134200	445961310	13490	13470	13490	13470	83
375	20241004	134100	444842540	13470	13460	13470	13460	91
376	20241004	134000	443617090	13460	13460	13460	13460	60
377	20241004	133900	442809490	13460	13460	13460	13460	0
378	20241004	133800	442809490	13460	13460	13460	13460	50
379	20241004	133700	442136490	13470	13450	13470	13450	11
380	20241004	133600	441988480	13460	13520	13520	13460	459
381	20241004	133500	435804890	13480	13520	13520	13480	125
382	20241004	133400	434117240	13520	13520	13520	13520	0
383	20241004	133300	434117240	13520	13520	13520	13520	20
384	20241004	133200	433846840	13520	13520	13520	13520	1
385	20241004	133100	433833320	13480	13480	13480	13480	41
386	20241004	133000	433280640	13530	13480	13530	13480	7
387	20241004	132900	433186230	13480	13480	13480	13480	34
388	20241004	132800	432727910	13480	13480	13480	13480	0
389	20241004	132700	432727910	13480	13480	13480	13480	0
390	20241004	132600	432727910	13480	13480	13480	13480	1
391	20241004	132500	432714430	13480	13480	13480	13480	0
392	20241004	132400	432714430	13480	13480	13480	13480	0
393	20241004	132300	432714430	13480	13480	13480	13480	0
394	20241004	132200	432714430	13480	13480	13480	13480	19
395	20241004	132100	432458310	13480	13480	13480	13480	11
396	20241004	132000	432310030	13480	13480	13480	13480	1
397	20241004	131900	432296550	13480	13480	13480	13480	30
398	20241004	131800	431892150	13480	13480	13480	13480	1
399	20241004	131700	431878670	13480	13480	13480	13480	1
400	20241004	131600	431865190	13480	13480	13480	13480	0
401	20241004	131500	431865190	13480	13480	13480	13480	40
402	20241004	131400	431325990	13460	13470	13480	13460	24
403	20241004	131300	431002740	13480	13480	13480	13480	4
404	20241004	131200	430948820	13480	13480	13480	13480	0
405	20241004	131100	430948820	13480	13480	13480	13480	2
406	20241004	131000	430921860	13480	13480	13480	13480	2
407	20241004	130900	430894900	13480	13480	13480	13480	0
408	20241004	130800	430894900	13480	13480	13480	13480	12
409	20241004	130700	430733140	13480	13480	13480	13480	0
410	20241004	130600	430733140	13480	13480	13480	13480	6
411	20241004	130500	430652260	13480	13480	13480	13480	2
412	20241004	130400	430625300	13460	13460	13460	13460	10
413	20241004	130300	430490700	13530	13530	13530	13530	0
414	20241004	130200	430490700	13530	13530	13530	13530	0
415	20241004	130100	430490700	13530	13530	13530	13530	0
416	20241004	130000	430490700	13530	13530	13530	13530	0
417	20241004	125900	430490700	13530	13530	13530	13530	0
418	20241004	125800	430490700	13530	13530	13530	13530	1
419	20241004	125700	430477170	13530	13480	13530	13480	902
420	20241004	125600	418309120	13540	13470	13540	13470	185
421	20241004	125500	415810720	13470	13470	13470	13470	0
422	20241004	125400	415810720	13470	13470	13470	13470	25
423	20241004	125300	415473970	13460	13460	13460	13460	0
424	20241004	125200	415473970	13460	13460	13460	13460	0
425	20241004	125100	415473970	13460	13470	13470	13460	95
426	20241004	125000	414194470	13470	13460	13470	13460	29
427	20241004	124900	413804030	13460	13420	13460	13420	120
428	20241004	124800	412189740	13400	13400	13400	13400	0
429	20241004	124700	412189740	13400	13400	13400	13400	200
430	20241004	124600	409509740	13400	13370	13400	13360	996
431	20241004	124500	396190170	13380	13420	13460	13380	1762
432	20241004	124400	372489400	13420	13400	13420	13400	92
433	20241004	124300	371256560	13400	13360	13400	13360	595
434	20241004	124200	363287430	13390	13390	13390	13390	1
435	20241004	124100	363274040	13390	13400	13400	13350	2262
436	20241004	124000	332993000	13400	13450	13450	13400	1427
437	20241004	123900	313835280	13460	13470	13470	13460	174
438	20241004	123800	311492610	13470	13470	13470	13470	0
439	20241004	123700	311492610	13470	13490	13490	13470	2089
440	20241004	123600	283341390	13490	13490	13490	13490	21
441	20241004	123500	283058100	13490	13490	13490	13490	10
442	20241004	123400	282923200	13490	13490	13490	13490	81
443	20241004	123300	281830510	13520	13520	13520	13520	1
444	20241004	123200	281816990	13520	13520	13520	13520	0
445	20241004	123100	281816990	13520	13520	13520	13520	1
446	20241004	123000	281803470	13500	13500	13500	13500	0
447	20241004	122900	281803470	13500	13500	13500	13500	124
448	20241004	122800	280129470	13500	13490	13500	13480	269
449	20241004	122700	276503310	13500	13500	13500	13500	1
450	20241004	122600	276489810	13500	13500	13500	13500	0
451	20241004	122500	276489810	13500	13500	13500	13500	0
452	20241004	122400	276489810	13500	13500	13500	13500	1
453	20241004	122300	276476310	13480	13480	13480	13480	8
454	20241004	122200	276368470	13500	13500	13500	13500	0
455	20241004	122100	276368470	13500	13500	13500	13500	20
456	20241004	122000	276098470	13530	13500	13530	13500	12
457	20241004	121900	275936410	13540	13540	13540	13540	0
458	20241004	121800	275936410	13540	13540	13540	13540	17
459	20241004	121700	275706230	13530	13530	13530	13530	0
460	20241004	121600	275706230	13530	13530	13530	13530	43
461	20241004	121500	275124440	13530	13530	13530	13530	50
462	20241004	121400	274447940	13530	13530	13530	13530	30
463	20241004	121300	274042040	13530	13530	13530	13530	0
464	20241004	121200	274042040	13530	13530	13530	13530	0
465	20241004	121100	274042040	13530	13520	13530	13520	515
466	20241004	121000	267077390	13520	13520	13520	13520	0
467	20241004	120900	267077390	13520	13520	13520	13520	0
468	20241004	120800	267077390	13520	13520	13520	13520	0
469	20241004	120700	267077390	13520	13520	13520	13520	0
470	20241004	120600	267077390	13520	13490	13520	13490	11
471	20241004	120500	266928700	13470	13500	13500	13470	221
472	20241004	120400	263947720	13490	13510	13510	13490	300
473	20241004	120300	259898910	13500	13500	13500	13500	198
474	20241004	120200	257225910	13540	13560	13560	13540	3
475	20241004	120100	257185260	13570	13570	13570	13570	0
476	20241004	120000	257185260	13570	13570	13570	13570	0
477	20241004	115900	257185260	13570	13570	13570	13570	0
478	20241004	115800	257185260	13570	13570	13570	13570	0
479	20241004	115700	257185260	13570	13570	13570	13570	1
480	20241004	115600	257171690	13510	13520	13520	13510	133
481	20241004	115500	255374850	13570	13570	13570	13570	0
482	20241004	115400	255374850	13570	13520	13570	13520	181
483	20241004	115300	252927680	13570	13570	13570	13570	1
484	20241004	115200	252914110	13530	13550	13550	13530	44
485	20241004	115100	252318680	13570	13570	13570	13570	0
486	20241004	115000	252318680	13570	13570	13570	13570	1
487	20241004	114900	252305110	13550	13560	13560	13550	514
488	20241004	114800	245340370	13560	13560	13560	13560	0
489	20241004	114700	245340370	13560	13570	13570	13560	66
490	20241004	114600	244445380	13610	13610	13610	13610	1
491	20241004	114500	244431770	13570	13570	13570	13570	0
492	20241004	114400	244431770	13570	13610	13610	13570	201
493	20241004	114300	241704160	13600	13600	13600	13600	30
494	20241004	114200	241296160	13610	13610	13610	13610	1
495	20241004	114100	241282550	13570	13580	13580	13570	200
496	20241004	114000	238568450	13580	13580	13580	13580	150
497	20241004	113900	236531450	13610	13610	13610	13610	0
498	20241004	113800	236531450	13610	13580	13610	13580	68
499	20241004	113700	235607980	13610	13600	13610	13600	3
500	20241004	113600	235567170	13580	13580	13580	13580	0
501	20241004	113500	235567170	13580	13580	13580	13580	200
502	20241004	113400	232851170	13610	13610	13610	13610	0
503	20241004	113300	232851170	13610	13610	13610	13610	0
504	20241004	113200	232851170	13610	13610	13610	13610	1
505	20241004	113100	232837560	13580	13610	13610	13580	10
506	20241004	113000	232701730	13610	13610	13610	13610	1
507	20241004	112900	232688120	13580	13580	13580	13580	0
508	20241004	112800	232688120	13580	13580	13580	13580	0
509	20241004	112700	232688120	13580	13580	13580	13580	0
510	20241004	112600	232688120	13580	13580	13580	13580	22
511	20241004	112500	232389360	13620	13620	13620	13620	0
512	20241004	112400	232389360	13620	13610	13620	13610	32
513	20241004	112300	231953830	13620	13620	13620	13620	0
514	20241004	112200	231953830	13620	13620	13620	13620	0
515	20241004	112100	231953830	13620	13620	13620	13620	0
516	20241004	112000	231953830	13620	13600	13620	13590	122
517	20241004	111900	230292840	13640	13640	13640	13640	0
518	20241004	111800	230292840	13640	13640	13640	13640	0
519	20241004	111700	230292840	13640	13640	13640	13640	1
520	20241004	111600	230279200	13640	13640	13640	13640	0
521	20241004	111500	230279200	13640	13640	13640	13640	0
522	20241004	111400	230279200	13640	13640	13640	13640	0
523	20241004	111300	230279200	13640	13640	13640	13640	0
524	20241004	111200	230279200	13640	13640	13640	13640	0
525	20241004	111100	230279200	13640	13580	13640	13580	53
526	20241004	111000	229559400	13640	13580	13640	13580	27
527	20241004	110900	229192670	13640	13600	13640	13590	46
528	20241004	110800	228567380	13650	13600	13660	13600	119
529	20241004	110700	226946790	13600	13600	13600	13600	0
530	20241004	110600	226946790	13600	13600	13600	13600	30
531	20241004	110500	226538790	13610	13630	13630	13610	246
532	20241004	110400	223186750	13650	13650	13650	13650	0
533	20241004	110300	223186750	13650	13650	13650	13650	150
534	20241004	110200	221139250	13630	13630	13630	13630	211
535	20241004	110100	218263320	13630	13630	13630	13630	0
536	20241004	110000	218263320	13630	13630	13630	13630	0
537	20241004	105900	218263320	13630	13630	13630	13630	38
538	20241004	105800	217745380	13620	13630	13630	13620	77
539	20241004	105700	216696340	13620	13620	13620	13620	86
540	20241004	105600	215525020	13620	13620	13620	13620	2
541	20241004	105500	215497780	13630	13630	13630	13630	0
542	20241004	105400	215497780	13630	13630	13630	13630	29
543	20241004	105300	215102510	13610	13610	13610	13610	0
544	20241004	105200	215102510	13610	13620	13620	13610	83
545	20241004	105100	213972220	13620	13620	13620	13620	0
546	20241004	105000	213972220	13620	13620	13620	13620	0
547	20241004	104900	213972220	13620	13650	13650	13620	126
548	20241004	104800	212253100	13640	13650	13650	13640	2
549	20241004	104700	212225810	13640	13640	13640	13640	0
550	20241004	104600	212225810	13640	13640	13640	13640	6
551	20241004	104500	212143970	13620	13620	13620	13620	200
552	20241004	104400	209419970	13620	13590	13620	13590	4
553	20241004	104300	209365550	13590	13620	13620	13590	368
554	20241004	104200	204357590	13620	13620	13620	13600	386
555	20241004	104100	199105230	13620	13630	13630	13620	10
556	20241004	104000	198969000	13650	13630	13650	13630	2
557	20241004	103900	198941720	13640	13650	13650	13640	139
558	20241004	103800	197045730	13660	13660	13660	13660	0
559	20241004	103700	197045730	13660	13680	13680	13660	51
560	20241004	103600	196349050	13670	13670	13670	13670	19
561	20241004	103500	196089320	13670	13670	13670	13670	0
562	20241004	103400	196089320	13670	13670	13670	13670	0
563	20241004	103300	196089320	13670	13660	13670	13660	501
564	20241004	103200	189242880	13660	13660	13660	13660	0
565	20241004	103100	189242880	13660	13660	13660	13660	1
566	20241004	103000	189229220	13630	13630	13630	13630	10
567	20241004	102900	189092920	13660	13660	13660	13660	13
568	20241004	102800	188915340	13620	13620	13620	13620	101
569	20241004	102700	187539720	13670	13670	13670	13670	0
570	20241004	102600	187539720	13670	13670	13670	13670	0
571	20241004	102500	187539720	13670	13670	13670	13670	100
572	20241004	102400	186172720	13660	13660	13660	13660	117
573	20241004	102300	184574500	13650	13570	13650	13570	391
574	20241004	102200	179250080	13570	13570	13570	13570	0
575	20241004	102100	179250080	13570	13570	13570	13570	425
576	20241004	102000	173482830	13630	13630	13630	13630	0
577	20241004	101900	173482830	13630	13630	13630	13630	0
578	20241004	101800	173482830	13630	13590	13630	13570	1001
579	20241004	101700	159895180	13600	13600	13600	13600	400
580	20241004	101600	154455180	13640	13640	13640	13640	27
581	20241004	101500	154086900	13640	13640	13640	13640	125
582	20241004	101400	152381900	13640	13570	13640	13570	2
583	20241004	101300	152354690	13640	13640	13640	13640	30
584	20241004	101200	151945490	13640	13620	13640	13620	1218
585	20241004	101100	135354430	13620	13620	13620	13620	0
586	20241004	101000	135354430	13620	13620	13620	13620	0
587	20241004	100900	135354430	13620	13620	13620	13620	0
588	20241004	100800	135354430	13620	13610	13620	13610	40
589	20241004	100700	134810000	13630	13620	13630	13620	54
590	20241004	100600	134074480	13550	13540	13550	13530	692
591	20241004	100500	124700650	13540	13500	13540	13500	9
592	20241004	100400	124578910	13550	13550	13550	13550	0
593	20241004	100300	124578910	13550	13550	13550	13550	0
594	20241004	100200	124578910	13550	13580	13580	13550	646
595	20241004	100100	115817590	13580	13580	13580	13580	130
596	20241004	100000	114052190	13580	13620	13620	13580	22
597	20241004	095900	113753390	13630	13630	13630	13630	0
598	20241004	095800	113753390	13630	13630	13630	13630	0
599	20241004	095700	113753390	13630	13630	13630	13630	0
600	20241004	095600	113753390	13630	13630	13630	13630	1
601	20241004	095500	113739760	13620	13620	13620	13620	0
602	20241004	095400	113739760	13620	13640	13640	13620	431
603	20241004	095300	107864840	13640	13630	13640	13630	574
604	20241004	095200	100036370	13630	13610	13630	13610	65
605	20241004	095100	99151640	13610	13610	13610	13610	13
606	20241004	095000	98974710	13610	13610	13610	13610	0
607	20241004	094900	98974710	13610	13610	13610	13610	20
608	20241004	094800	98702510	13610	13610	13610	13610	9
609	20241004	094700	98580020	13610	13600	13610	13520	8
610	20241004	094600	98471270	13590	13590	13590	13590	287
611	20241004	094500	94570940	13590	13590	13590	13590	0
612	20241004	094400	94570940	13590	13590	13590	13540	18
613	20241004	094300	94326420	13600	13600	13600	13600	0
614	20241004	094200	94326420	13600	13530	13600	13530	241
615	20241004	094100	91064830	13530	13530	13530	13530	64
616	20241004	094000	90198910	13530	13530	13530	13530	0
617	20241004	093900	90198910	13530	13530	13530	13530	2
618	20241004	093800	90171850	13520	13530	13530	13460	36
619	20241004	093700	89685650	13460	13550	13550	13460	271
620	20241004	093600	86029440	13560	13560	13560	13560	2
621	20241004	093500	86002320	13520	13520	13520	13520	10
622	20241004	093400	85867120	13590	13590	13590	13590	0
623	20241004	093300	85867120	13590	13590	13590	13590	0
624	20241004	093200	85867120	13590	13590	13590	13590	0
625	20241004	093100	85867120	13590	13590	13590	13590	100
626	20241004	093000	84508120	13610	13610	13610	13610	0
627	20241004	092900	84508120	13610	13610	13610	13610	0
628	20241004	092800	84508120	13610	13610	13610	13610	0
629	20241004	092700	84508120	13610	13520	13610	13520	48
630	20241004	092600	83858980	13520	13520	13520	13520	0
631	20241004	092500	83858980	13520	13520	13520	13520	43
632	20241004	092400	83277620	13520	13520	13520	13520	0
633	20241004	092300	83277620	13520	13450	13520	13430	394
634	20241004	092200	77983540	13440	13520	13520	13440	303
635	20241004	092100	73902630	13520	13520	13520	13520	0
636	20241004	092000	73902630	13520	13520	13520	13490	148
637	20241004	091900	71905560	13490	13460	13490	13460	257
638	20241004	091800	68445640	13440	13450	13490	13440	90
639	20241004	091700	67234890	13520	13450	13520	13450	11
640	20241004	091600	67086870	13490	13540	13540	13490	2113
641	20241004	091500	38563470	13560	13590	13590	13560	604
642	20241004	091400	30364300	13640	13640	13640	13640	0
643	20241004	091300	30364300	13640	13640	13640	13640	2
644	20241004	091200	30337020	13680	13680	13680	13680	0
645	20241004	091100	30337020	13680	13680	13680	13680	0
646	20241004	091000	30337020	13680	13680	13680	13680	2
647	20241004	090900	30309660	13620	13670	13700	13620	199
648	20241004	090800	27591530	13710	13640	13710	13640	66
649	20241004	090700	26690270	13640	13640	13650	13640	43
650	20241004	090600	26103740	13650	13560	13650	13560	559
651	20241004	090500	18521410	13550	13550	13550	13550	163
652	20241004	090400	16312760	13550	13540	13550	13540	282
653	20241004	090300	12492490	13550	13510	13590	13500	503
654	20241004	090200	5692230	13590	13580	13590	13580	105
655	20241004	090100	4266110	13590	13600	13620	13590	94
656	20241004	090000	2987990	13590	13510	13600	13510	221